SPYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2025	28.21	28.21	28.21	28.21	28.21	-	-
Feb 24, 2025	28.21	28.21	28.21	28.21	28.21	-	-
Feb 21, 2025	28.23	28.24	28.17	28.21	28.21	0.02%	5,163
Feb 20, 2025	28.18	28.20	28.18	28.20	28.20	0.02%	130
Feb 19, 2025	28.20	28.20	28.20	28.20	28.20	-0.04%	68
Feb 18, 2025	28.18	28.32	28.08	28.21	28.21	-0.17%	31,229
Feb 14, 2025	28.27	28.27	28.24	28.25	28.25	0.04%	987
Feb 13, 2025	27.75	28.24	27.75	28.24	28.24	2.14%	1,233
Feb 12, 2025	27.44	27.65	27.44	27.65	27.65	-0.58%	189
Feb 11, 2025	27.66	27.81	27.66	27.81	27.81	0.08%	1,611
Feb 10, 2025	27.66	27.79	27.66	27.79	27.79	1.24%	678
Feb 7, 2025	27.85	27.85	27.45	27.45	27.45	-1.81%	4,686
Feb 6, 2025	27.76	27.96	27.76	27.96	27.96	0.67%	608
Feb 5, 2025	27.57	27.77	27.57	27.77	27.77	0.80%	1,094
Feb 4, 2025	27.45	27.60	27.45	27.55	27.55	1.36%	1,254
Feb 3, 2025	26.65	27.30	26.65	27.18	27.18	-1.59%	1,877
Jan 31, 2025	28.33	28.34	27.59	27.62	27.62	-0.96%	4,551
Jan 30, 2025	27.77	27.94	27.69	27.89	27.89	0.99%	3,529
Jan 29, 2025	27.74	27.80	27.52	27.61	27.61	-0.85%	3,265
Jan 28, 2025	27.57	27.90	27.36	27.85	27.85	1.61%	1,339
Jan 27, 2025	27.26	27.41	27.25	27.41	27.41	-2.80%	3,585
Jan 24, 2025	28.34	28.34	28.17	28.20	28.20	-0.48%	3,167
Jan 23, 2025	28.01	28.34	28.00	28.34	28.34	0.95%	5,549
Jan 22, 2025	27.98	28.16	27.98	28.07	28.07	1.16%	6,296
Jan 21, 2025	27.60	27.77	27.60	27.75	27.75	1.73%	6,244
Jan 17, 2025	27.22	27.40	27.22	27.28	27.28	1.89%	8,092
Jan 16, 2025	26.73	26.89	26.73	26.77	26.77	-0.45%	7,161
Jan 15, 2025	26.87	26.89	26.68	26.89	26.89	3.76%	1,017
Jan 14, 2025	26.08	26.16	25.69	25.92	25.92	0.01%	4,973
Jan 13, 2025	25.41	25.91	25.41	25.91	25.91	0.23%	5,064
Jan 10, 2025	25.78	25.85	25.78	25.85	25.85	-2.95%	1,656
Jan 8, 2025	26.49	26.64	26.49	26.64	26.64	0.15%	1,362
Jan 7, 2025	27.37	27.37	26.54	26.60	26.60	-2.10%	1,502
Jan 6, 2025	27.27	27.49	27.17	27.17	27.17	1.04%	8,368
Jan 3, 2025	26.52	26.89	26.52	26.89	26.89	2.40%	3,815
Jan 2, 2025	26.60	26.79	25.97	26.26	26.26	-0.49%	2,078
Dec 31, 2024	26.59	26.59	26.38	26.39	26.39	-0.86%	1,212
Dec 30, 2024	26.41	26.62	26.32	26.62	26.62	-2.06%	2,402
Dec 27, 2024	27.39	27.39	26.88	27.18	27.18	-2.26%	13,587
Dec 26, 2024	27.75	27.87	27.75	27.81	27.81	0.07%	340
Dec 24, 2024	27.59	27.79	27.59	27.79	27.79	1.97%	403
Dec 23, 2024	26.88	27.25	26.63	27.25	27.25	1.52%	9,098
Dec 20, 2024	26.04	27.28	26.04	26.85	26.85	2.07%	10,335
Dec 19, 2024	26.80	26.88	26.28	26.30	26.30	-0.11%	13,701
Dec 18, 2024	27.88	28.12	26.33	26.33	26.33	-5.98%	8,785
Dec 17, 2024	27.89	28.06	27.89	28.01	28.01	-0.69%	448
Dec 16, 2024	28.15	28.29	28.15	28.20	28.20	0.68%	1,430
Dec 13, 2024	28.12	28.12	27.94	28.01	28.01	-0.12%	1,494
Dec 12, 2024	28.18	28.19	28.03	28.04	28.04	-1.00%	8,167
Dec 11, 2024	28.28	28.36	28.25	28.33	28.33	1.67%	2,168